The Shipping Corporation of India Limited (NSE:SCI)
India · Delayed Price · Currency is INR 261.50
-1.95 (-0.74%)
Nov 6, 2026, 3:30 PM IST
NSE:SCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 261.05 | 263.85 | 256.60 | 261.50 | 261.50 | -0.74% | 2,212,998 |
| Nov 5, 2026 | 281.00 | 282.67 | 262.10 | 263.45 | 263.45 | -1.72% | 11,093,924 |
| Nov 4, 2026 | 260.00 | 270.00 | 257.00 | 268.07 | 268.07 | 3.49% | 2,440,330 |
| Nov 3, 2026 | 261.90 | 264.44 | 256.81 | 259.03 | 259.03 | -0.11% | 1,997,336 |
| Nov 2, 2026 | 245.85 | 259.96 | 241.60 | 259.31 | 259.31 | 6.10% | 2,298,237 |
| Oct 30, 2026 | 253.00 | 253.25 | 242.25 | 244.40 | 244.40 | -3.74% | 1,212,353 |
| Oct 29, 2026 | 246.00 | 255.75 | 243.35 | 253.90 | 253.90 | 3.84% | 1,878,202 |
| Oct 28, 2026 | 245.00 | 246.50 | 241.05 | 244.50 | 244.50 | 0.08% | 1,804,864 |
| Oct 27, 2026 | 248.00 | 258.00 | 242.70 | 244.30 | 244.30 | -1.05% | 2,746,153 |
| Oct 26, 2026 | 238.00 | 251.00 | 234.65 | 246.90 | 246.90 | 3.83% | 2,718,334 |
| Oct 23, 2026 | 252.50 | 252.50 | 233.45 | 237.80 | 237.80 | -5.58% | 4,405,453 |
| Oct 22, 2026 | 260.00 | 261.80 | 250.10 | 251.85 | 251.85 | -3.21% | 2,368,361 |
| Oct 21, 2026 | 276.95 | 277.55 | 256.10 | 260.20 | 260.20 | -5.66% | 2,516,632 |
| Oct 19, 2026 | 284.70 | 285.05 | 274.20 | 275.80 | 275.80 | -3.19% | 1,366,053 |
| Oct 16, 2026 | 283.30 | 287.60 | 281.80 | 284.90 | 284.90 | 0.32% | 1,215,758 |
| Oct 15, 2026 | 289.00 | 289.00 | 282.15 | 284.00 | 284.00 | -1.73% | 1,352,931 |
| Oct 14, 2026 | 281.10 | 292.00 | 280.90 | 289.00 | 289.00 | 2.81% | 3,706,684 |
| Oct 13, 2026 | 281.95 | 282.85 | 276.85 | 281.10 | 281.10 | -0.16% | 1,300,670 |
| Oct 12, 2026 | 278.95 | 283.60 | 278.25 | 281.55 | 281.55 | 1.55% | 1,207,523 |
| Oct 9, 2026 | 279.85 | 281.30 | 274.65 | 277.25 | 277.25 | -1.25% | 1,184,879 |
| Oct 8, 2026 | 285.10 | 288.35 | 276.10 | 280.75 | 280.75 | -1.61% | 3,562,846 |
| Oct 7, 2026 | 288.05 | 289.00 | 283.90 | 285.35 | 285.35 | -1.26% | 1,736,876 |
| Oct 6, 2026 | 292.05 | 293.80 | 283.25 | 289.00 | 289.00 | -0.55% | 5,287,314 |
| Oct 5, 2026 | 272.00 | 292.60 | 271.45 | 290.60 | 290.60 | 8.82% | 24,814,400 |
| Oct 1, 2026 | 269.00 | 271.85 | 261.15 | 267.05 | 267.05 | -1.28% | 1,466,021 |
| Sep 30, 2026 | 273.00 | 275.95 | 269.75 | 270.50 | 270.50 | -0.88% | 1,048,767 |
| Sep 29, 2026 | 270.70 | 275.95 | 267.25 | 272.90 | 272.90 | 0.31% | 1,448,173 |
| Sep 28, 2026 | 274.10 | 277.85 | 269.30 | 272.05 | 272.05 | -0.86% | 1,401,282 |
| Sep 25, 2026 | 276.75 | 277.70 | 271.80 | 274.40 | 274.40 | -0.80% | 840,491 |
| Sep 24, 2026 | 276.00 | 280.30 | 274.10 | 276.60 | 276.60 | -0.88% | 1,057,549 |
| Sep 23, 2026 | 281.65 | 282.20 | 278.70 | 279.05 | 279.05 | -0.73% | 888,953 |
| Sep 22, 2026 | 282.00 | 283.90 | 279.00 | 281.10 | 281.10 | 0.20% | 1,193,262 |
| Sep 21, 2026 | 278.40 | 286.90 | 278.20 | 280.55 | 280.55 | 1.26% | 2,506,605 |
| Sep 18, 2026 | 271.00 | 278.00 | 269.05 | 277.05 | 277.05 | 2.61% | 1,560,763 |
| Sep 17, 2026 | 267.65 | 272.25 | 267.15 | 270.00 | 270.00 | 1.16% | 1,114,004 |
| Sep 16, 2026 | 269.05 | 274.00 | 262.80 | 266.90 | 266.90 | -0.80% | 1,491,512 |
| Sep 15, 2026 | 281.00 | 281.85 | 268.00 | 269.05 | 269.05 | -4.12% | 1,967,345 |
| Sep 11, 2026 | 283.25 | 283.35 | 277.50 | 280.60 | 280.60 | -1.61% | 1,518,756 |
| Sep 10, 2026 | 287.75 | 291.15 | 284.40 | 285.20 | 285.20 | -0.75% | 1,123,388 |
| Sep 9, 2026 | 288.70 | 291.20 | 287.00 | 287.35 | 287.35 | -0.48% | 1,073,224 |
| Sep 8, 2026 | 293.60 | 294.80 | 288.05 | 288.75 | 288.75 | -1.70% | 1,262,000 |
| Sep 7, 2026 | 295.35 | 298.25 | 292.60 | 293.75 | 293.75 | -0.54% | 1,033,416 |
| Sep 4, 2026 | 296.40 | 300.25 | 293.75 | 295.35 | 295.35 | 0.48% | 1,792,086 |
| Sep 3, 2026 | 289.95 | 297.65 | 289.95 | 294.95 | 293.95 | 2.34% | 2,179,977 |
| Sep 2, 2026 | 285.50 | 298.75 | 282.60 | 288.20 | 287.22 | 0.24% | 4,450,212 |
| Sep 1, 2026 | 290.50 | 296.80 | 284.80 | 287.50 | 286.53 | -0.73% | 2,956,735 |
| Aug 31, 2026 | 299.00 | 299.00 | 288.55 | 289.60 | 288.62 | -3.16% | 2,271,173 |
| Aug 28, 2026 | 294.25 | 303.70 | 294.20 | 299.05 | 298.04 | 2.22% | 5,131,992 |
| Aug 27, 2026 | 289.45 | 300.85 | 289.40 | 292.55 | 291.56 | 1.40% | 3,800,765 |
| Aug 26, 2026 | 289.90 | 293.20 | 287.30 | 288.50 | 287.52 | 0.14% | 1,463,356 |